Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.15 as of 5/27/2025 4:20:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.80 | 11.30 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 7.00 | 8.50 | 8.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 8.00 | 7.50 | 7.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 9.00 | 6.50 | 6.80 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 2:58:56 PM EST |
| 10.00 | 5.50 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:56 PM EST |
| 11.00 | 4.60 | 4.90 | 2.65 | 0.00 | 0.00% | 0 | 16 | 0.80 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:56 PM EST |
| 12.00 | 3.70 | 3.90 | 4.02 | 0.00 | 0.00% | 0 | 28 | 0.65 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 13.00 | 2.75 | 3.00 | 3.09 | 0.00 | 0.00% | 0 | 87 | 0.46 | 0.94 | 0.08 | 0.00 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 14.00 | 1.80 | 1.95 | 2.30 | 0.00 | 0.00% | 0 | 196 | 0.36 | 0.83 | 0.13 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 1.05 | 1.15 | 1.12 | +0.27 | +31.77% | 15 | 646 | 0.31 | 0.67 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 16.00 | 0.45 | 0.55 | 0.52 | +0.12 | +30.00% | 85 | 1,253 | 0.28 | 0.44 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 17.00 | 0.15 | 0.20 | 0.16 | +0.06 | +60.00% | 5 | 1,532 | 0.26 | 0.21 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 1,121 | 0.28 | 0.09 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 19.00 | 0.00 | 0.10 | 0.15 | +0.05 | +50.00% | 1 | 1,454 | 0.50 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 314 | 0.84 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 165 | 0.45 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:58:56 PM EST |
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:56 PM EST |
| 9.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 91 | 0.78 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:56 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 74 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:56 PM EST |
| 12.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 303 | 0.57 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 13.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 126 | 0.38 | -0.06 | 0.08 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 14.00 | 0.15 | 0.25 | 0.23 | -0.07 | -23.34% | 6 | 2,132 | 0.34 | -0.17 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 484 | 0.32 | -0.33 | 0.20 | -0.01 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 16.00 | 0.80 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 469 | 0.28 | -0.56 | 0.24 | -0.01 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 17.00 | 1.45 | 1.60 | 3.34 | 0.00 | 0.00% | 0 | 110 | 0.26 | -0.79 | 0.19 | 0.00 | 4/3/2025 | 5/27/2025 2:58:56 PM EST |
| 18.00 | 2.20 | 2.60 | 2.08 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.91 | 0.10 | 0.00 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 19.00 | 3.20 | 3.50 | 5.50 | 0.00 | 0.00% | 0 | 50 | 0.44 | -0.97 | 0.04 | 0.00 | 4/21/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 4.20 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.99 | 0.01 | 0.00 | 2/5/2025 | 5/27/2025 2:58:56 PM EST |
| 21.00 | 5.20 | 5.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 22.00 | 6.20 | 6.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 23.00 | 7.20 | 7.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 24.00 | 8.20 | 8.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 25.00 | 9.20 | 9.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 26.00 | 10.30 | 10.60 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 14.30 | 14.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |